英唐智控
sz300131 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
13.44
涨跌幅
-6.08%
成交量
49,924,500 股
成交额
691,692,416 元
换手率
4.70%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 14.26 | 13.44 | 14.29 | 13.38 | -6.08% | 49,924,500 | 691,692,416 | 4.70 |
| 2026-10-13 | 12.80 | 14.31 | 14.69 | 12.62 | +6.00% | 85,355,200 | 1,175,993,984 | 8.03 |
| 2026-10-12 | 12.79 | 13.50 | 13.75 | 12.46 | +5.22% | 64,306,500 | 847,667,584 | 6.05 |
| 2026-10-09 | 12.89 | 12.83 | 12.94 | 12.22 | -1.31% | 36,143,100 | 455,706,880 | 3.40 |
| 2026-10-08 | 13.87 | 13.00 | 13.96 | 12.88 | -4.41% | 40,457,400 | 540,889,216 | 3.81 |
| 2026-09-30 | 13.75 | 13.60 | 14.71 | 13.53 | +1.49% | 60,680,000 | 854,256,256 | 5.71 |
| 2026-09-29 | 13.33 | 13.40 | 13.57 | 13.14 | +0.00% | 23,593,000 | 316,184,928 | 2.22 |
| 2026-09-28 | 14.38 | 13.40 | 14.42 | 13.27 | -7.65% | 45,645,900 | 621,486,400 | 4.29 |
| 2026-09-24 | 15.11 | 14.51 | 15.22 | 14.48 | -4.73% | 45,197,600 | 663,467,776 | 4.25 |
| 2026-09-23 | 15.50 | 15.23 | 15.68 | 15.23 | -2.25% | 32,078,700 | 492,941,888 | 3.02 |
| 2026-09-22 | 15.80 | 15.58 | 16.07 | 15.46 | -0.83% | 57,787,400 | 912,083,392 | 5.44 |
| 2026-09-21 | 16.14 | 15.71 | 16.28 | 15.45 | -2.72% | 74,149,100 | 1,169,474,176 | 6.98 |
| 2026-09-18 | 16.30 | 16.15 | 16.47 | 15.80 | +2.02% | 61,332,900 | 991,739,136 | 5.77 |
| 2026-09-17 | 16.10 | 15.83 | 16.20 | 15.66 | -1.98% | 43,517,100 | 692,724,800 | 4.09 |
| 2026-09-16 | 15.62 | 16.15 | 16.33 | 15.48 | +3.46% | 62,977,100 | 1,005,516,032 | 5.93 |
| 2026-09-15 | 15.52 | 15.61 | 15.88 | 15.13 | -0.38% | 47,841,200 | 740,600,896 | 4.50 |
| 2026-09-14 | 15.15 | 15.67 | 15.83 | 14.90 | +0.77% | 47,012,800 | 728,664,832 | 4.42 |
| 2026-09-11 | 16.26 | 15.55 | 16.53 | 15.07 | -6.04% | 95,253,000 | 1,500,186,240 | 8.96 |
| 2026-09-10 | 15.59 | 16.55 | 16.83 | 15.47 | +5.41% | 93,082,400 | 1,501,035,008 | 8.76 |
| 2026-09-09 | 15.48 | 15.70 | 16.76 | 15.42 | +2.48% | 97,670,800 | 1,571,549,056 | 9.19 |
| 2026-09-08 | 15.57 | 15.32 | 16.02 | 15.27 | -3.40% | 54,310,800 | 848,026,176 | 5.11 |
| 2026-09-07 | 15.76 | 15.86 | 16.21 | 15.50 | +1.47% | 59,060,900 | 935,622,656 | 5.56 |
| 2026-09-04 | 16.31 | 15.63 | 16.65 | 15.42 | -3.70% | 53,623,900 | 860,757,376 | 5.05 |
| 2026-09-03 | 16.15 | 16.23 | 16.53 | 15.71 | +1.37% | 50,021,000 | 805,178,496 | 4.71 |
| 2026-09-02 | 16.25 | 16.01 | 16.29 | 15.82 | -3.15% | 47,411,400 | 760,253,632 | 4.46 |
| 2026-09-01 | 16.89 | 16.53 | 16.99 | 16.08 | -2.71% | 63,201,500 | 1,038,836,480 | 5.95 |
| 2026-08-31 | 16.53 | 16.99 | 17.45 | 16.38 | +0.95% | 78,207,700 | 1,325,453,440 | 7.36 |
| 2026-08-28 | 16.92 | 16.83 | 17.65 | 16.77 | -0.30% | 88,643,300 | 1,525,373,952 | 8.34 |
| 2026-08-27 | 16.30 | 16.88 | 17.15 | 16.23 | +4.07% | 61,404,500 | 1,028,456,448 | 5.78 |
| 2026-08-26 | 16.39 | 16.22 | 16.50 | 15.89 | -0.37% | 40,179,500 | 652,004,672 | 3.78 |
需要全历史数据与程序化访问？
查看 英唐智控 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300131 获取全部历史日线。